Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 28.50 | 29.60 | 28.50 | 29.20 | 10,715 | +1.30(+4.66%) |
Apr 29, 2009 | 27.20 | 27.90 | 27.20 | 27.90 | 7,721 | +0.90(+3.33%) |
Apr 28, 2009 | 26.40 | 27.10 | 26.40 | 27.00 | 3,466 | +0.40(+1.50%) |
Apr 27, 2009 | 26.50 | 26.90 | 25.50 | 26.60 | 4,380 | +0.10(+0.38%) |
Apr 24, 2009 | 26.90 | 26.90 | 26.00 | 26.50 | 2,828 | +0.00(+0.00%) |
Apr 23, 2009 | 28.00 | 28.00 | 25.90 | 26.50 | 4,860 | +0.70(+2.71%) |
Apr 22, 2009 | 26.40 | 26.40 | 25.30 | 25.80 | 4,188 | +0.10(+0.39%) |
Apr 21, 2009 | 25.40 | 27.00 | 25.40 | 25.70 | 31,398 | +0.20(+0.78%) |
Apr 20, 2009 | 22.70 | 26.00 | 22.70 | 25.50 | 20,532 | +1.80(+7.59%) |
Apr 17, 2009 | 25.60 | 25.60 | 23.20 | 23.70 | 7,702 | -0.50(-2.07%) |
Apr 16, 2009 | 24.70 | 25.00 | 23.00 | 24.20 | 14,006 | +0.10(+0.41%) |
Apr 15, 2009 | 23.40 | 24.50 | 21.60 | 24.10 | 6,532 | +2.30(+10.55%) |
Apr 14, 2009 | 23.60 | 24.30 | 21.80 | 21.80 | 6,423 | -2.20(-9.17%) |
Apr 13, 2009 | 24.00 | 24.50 | 23.00 | 24.00 | 8,081 | +0.50(+2.13%) |
Apr 09, 2009 | 21.30 | 23.60 | 21.30 | 23.50 | 2,254 | +1.60(+7.31%) |
Apr 08, 2009 | 21.30 | 22.10 | 21.30 | 21.90 | 3,377 | +0.90(+4.29%) |
Apr 07, 2009 | 22.70 | 23.30 | 21.00 | 21.00 | 3,733 | -2.70(-11.39%) |
Apr 06, 2009 | 24.20 | 24.20 | 22.70 | 23.70 | 4,038 | +0.00(+0.00%) |
Apr 03, 2009 | 23.60 | 23.70 | 23.30 | 23.70 | 854 | -0.10(-0.42%) |
Apr 02, 2009 | 22.80 | 24.90 | 22.40 | 23.80 | 5,130 | +1.90(+8.68%) |
Apr 01, 2009 | 20.40 | 22.50 | 20.00 | 21.90 | 3,037 | +1.90(+9.50%) |
Mar 31, 2009 | 23.00 | 23.10 | 20.00 | 20.00 | 6,369 | -2.70(-11.89%) |
Mar 30, 2009 | 22.10 | 23.00 | 21.50 | 22.70 | 3,515 | -1.20(-5.02%) |
Mar 26, 2009 | 24.20 | 24.80 | 23.00 | 23.90 | 8,020 | +0.10(+0.42%) |
Mar 25, 2009 | 22.60 | 24.00 | 22.20 | 23.80 | 2,520 | +0.80(+3.48%) |
Mar 24, 2009 | 25.00 | 25.00 | 23.00 | 23.00 | 5,286 | -1.00(-4.17%) |
Mar 23, 2009 | 23.50 | 24.10 | 23.50 | 24.00 | 11,210 | +2.20(+10.09%) |
Mar 20, 2009 | 23.70 | 23.70 | 21.80 | 21.80 | 3,464 | -1.70(-7.23%) |
Mar 19, 2009 | 24.40 | 24.40 | 21.70 | 23.50 | 1,800 | +1.20(+5.38%) |
Mar 18, 2009 | 22.90 | 23.20 | 21.70 | 22.30 | 3,311 | -0.70(-3.04%) |
Mar 17, 2009 | 21.60 | 24.00 | 21.60 | 23.00 | 3,149 | +1.40(+6.48%) |
Mar 16, 2009 | 21.60 | 23.70 | 21.50 | 21.60 | 6,043 | +0.00(+0.00%) |
Mar 13, 2009 | 22.80 | 22.80 | 21.60 | 21.60 | 0 | -0.60(-2.70%) |
Mar 12, 2009 | 22.00 | 22.90 | 21.70 | 22.20 | 5,361 | +0.10(+0.45%) |
Mar 11, 2009 | 23.90 | 23.90 | 22.00 | 22.10 | 3,508 | -1.20(-5.15%) |
Mar 10, 2009 | 23.30 | 23.70 | 21.60 | 23.30 | 2,242 | +0.60(+2.64%) |
Mar 09, 2009 | 23.80 | 24.05 | 20.50 | 22.70 | 2,500 | -1.50(-6.20%) |
Mar 06, 2009 | 22.40 | 24.50 | 21.50 | 24.20 | 0 | +2.50(+11.52%) |
Mar 05, 2009 | 21.90 | 24.50 | 21.40 | 21.70 | 3,426 | -1.10(-4.82%) |
Mar 04, 2009 | 22.30 | 22.80 | 21.80 | 22.80 | 1,112 | +2.90(+14.57%) |
Mar 02, 2009 | 21.90 | 23.50 | 19.90 | 19.90 | 8,454 | -3.10(-13.48%) |
Feb 27, 2009 | 25.70 | 25.70 | 23.00 | 23.00 | 0 | -3.20(-12.21%) |
Feb 26, 2009 | 27.80 | 27.80 | 26.20 | 26.20 | 2,559 | -0.30(-1.13%) |
Feb 25, 2009 | 27.60 | 27.60 | 26.50 | 26.50 | 3,418 | -0.50(-1.85%) |
Feb 24, 2009 | 26.00 | 27.00 | 25.50 | 27.00 | 5,091 | +1.00(+3.85%) |
Feb 23, 2009 | 26.30 | 26.80 | 25.95 | 26.00 | 4,815 | -0.10(-0.38%) |
Feb 20, 2009 | 26.20 | 26.80 | 26.10 | 26.10 | 4,299 | -0.60(-2.25%) |
Feb 19, 2009 | 25.50 | 26.70 | 25.50 | 26.70 | 3,345 | +0.70(+2.69%) |
Feb 18, 2009 | 26.00 | 26.50 | 25.60 | 26.00 | 6,213 | +0.10(+0.39%) |
Feb 17, 2009 | 25.50 | 26.60 | 25.50 | 25.90 | 2,542 | -0.60(-2.26%) |
Feb 13, 2009 | 26.50 | 26.60 | 26.10 | 26.50 | 8,833 | -0.10(-0.38%) |
Feb 12, 2009 | 26.50 | 26.80 | 26.50 | 26.60 | 2,738 | -0.20(-0.75%) |
Feb 11, 2009 | 26.60 | 26.80 | 26.50 | 26.80 | 1,695 | +0.30(+1.13%) |
Feb 10, 2009 | 26.60 | 26.90 | 25.60 | 26.50 | 2,461 | -0.30(-1.12%) |
Feb 09, 2009 | 26.60 | 27.00 | 26.50 | 26.80 | 2,060 | -0.10(-0.37%) |
Feb 06, 2009 | 26.50 | 28.10 | 26.50 | 26.90 | 1,133 | +0.60(+2.28%) |
Feb 05, 2009 | 24.80 | 26.50 | 24.80 | 26.30 | 2,839 | +1.70(+6.91%) |
Feb 04, 2009 | 25.00 | 25.00 | 24.50 | 24.60 | 3,951 | -0.30(-1.20%) |
Feb 03, 2009 | 26.00 | 26.00 | 23.40 | 24.90 | 9,875 | -0.20(-0.80%) |
Feb 02, 2009 | 23.50 | 25.50 | 23.00 | 25.10 | 6,832 | +1.60(+6.81%) |
Jan 30, 2009 | 25.50 | 25.50 | 22.00 | 23.50 | 0 | -2.10(-8.20%) |
Jan 29, 2009 | 28.00 | 28.00 | 25.20 | 25.60 | 9,493 | -2.40(-8.57%) |
Jan 28, 2009 | 28.70 | 28.70 | 27.50 | 28.00 | 5,623 | -0.90(-3.11%) |
Jan 27, 2009 | 29.90 | 29.90 | 28.00 | 28.90 | 8,558 | +0.00(+0.00%) |
Jan 26, 2009 | 27.50 | 29.10 | 26.60 | 28.90 | 14,004 | +2.90(+11.15%) |
Jan 23, 2009 | 23.90 | 26.00 | 21.80 | 26.00 | 9,239 | +2.70(+11.59%) |
Jan 22, 2009 | 25.30 | 25.30 | 22.70 | 23.30 | 7,883 | +0.00(+0.00%) |
Jan 21, 2009 | 20.00 | 23.50 | 20.00 | 23.30 | 11,944 | +3.50(+17.68%) |
Jan 20, 2009 | 20.00 | 22.00 | 19.80 | 19.80 | 14,239 | +0.60(+3.13%) |
Jan 16, 2009 | 18.30 | 19.20 | 18.30 | 19.20 | 2,185 | +1.10(+6.08%) |
Jan 15, 2009 | 18.00 | 19.00 | 18.00 | 18.10 | 3,909 | +0.10(+0.56%) |
Jan 14, 2009 | 18.00 | 18.30 | 17.80 | 18.00 | 3,005 | -0.20(-1.10%) |
Jan 13, 2009 | 19.00 | 19.00 | 17.70 | 18.20 | 1,985 | -0.30(-1.62%) |
Jan 12, 2009 | 19.00 | 19.00 | 18.10 | 18.50 | 2,348 | +0.10(+0.54%) |
Jan 09, 2009 | 18.90 | 19.10 | 18.40 | 18.40 | 2,211 | -0.60(-3.16%) |
Jan 08, 2009 | 19.40 | 19.40 | 18.80 | 19.00 | 2,617 | -0.10(-0.52%) |
Jan 07, 2009 | 19.90 | 20.10 | 19.10 | 19.10 | 8,381 | -0.30(-1.55%) |
Jan 06, 2009 | 19.00 | 19.80 | 19.00 | 19.40 | 5,661 | +0.50(+2.65%) |
Jan 05, 2009 | 19.00 | 19.00 | 18.10 | 18.90 | 7,572 | +0.40(+2.16%) |
Jan 02, 2009 | 19.00 | 19.00 | 17.40 | 18.50 | 0 | +0.10(+0.54%) |
Jan 01, 2009 | 18.50 | 18.60 | 16.80 | 18.40 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 18.50 | 18.60 | 16.80 | 18.40 | 11,202 | -0.10(-0.54%) |
Dec 30, 2008 | 16.80 | 18.80 | 15.60 | 18.50 | 111,178 | +1.70(+10.12%) |
Dec 29, 2008 | 18.30 | 18.30 | 16.40 | 16.80 | 8,363 | -1.20(-6.67%) |
Dec 26, 2008 | 16.70 | 18.30 | 16.70 | 18.00 | 1,698 | +0.50(+2.86%) |
Dec 24, 2008 | 17.60 | 18.10 | 17.00 | 17.50 | 6,539 | +0.00(+0.00%) |
Dec 23, 2008 | 16.00 | 18.20 | 16.00 | 17.50 | 20,353 | -0.10(-0.57%) |
Dec 22, 2008 | 18.30 | 19.00 | 16.70 | 17.60 | 7,478 | -1.40(-7.37%) |
Dec 19, 2008 | 16.90 | 19.00 | 16.90 | 19.00 | 17,966 | +2.20(+13.10%) |
Dec 18, 2008 | 15.50 | 16.80 | 15.50 | 16.80 | 3,688 | +0.90(+5.66%) |
Dec 17, 2008 | 15.80 | 16.00 | 15.50 | 15.90 | 2,520 | +0.00(+0.00%) |
Dec 16, 2008 | 14.20 | 15.90 | 14.00 | 15.90 | 12,592 | +1.70(+11.97%) |
Dec 15, 2008 | 16.00 | 16.20 | 14.20 | 14.20 | 24,319 | -1.80(-11.25%) |
Dec 12, 2008 | 15.00 | 17.00 | 15.00 | 16.00 | 1,836 | +0.50(+3.23%) |
Dec 11, 2008 | 15.40 | 17.20 | 15.40 | 15.50 | 13,081 | -0.60(-3.73%) |
Dec 10, 2008 | 16.00 | 17.60 | 15.80 | 16.10 | 6,111 | +0.50(+3.21%) |
Dec 09, 2008 | 15.80 | 16.10 | 15.20 | 15.60 | 6,851 | -0.40(-2.50%) |
Dec 08, 2008 | 16.20 | 16.30 | 15.20 | 16.00 | 11,897 | +0.20(+1.27%) |
Dec 05, 2008 | 14.00 | 15.80 | 14.00 | 15.80 | 4,741 | +1.70(+12.06%) |
Dec 04, 2008 | 14.00 | 15.30 | 13.60 | 14.10 | 7,795 | +0.20(+1.44%) |
Dec 03, 2008 | 14.00 | 14.20 | 13.10 | 13.90 | 28,084 | +0.40(+2.96%) |
Dec 02, 2008 | 10.50 | 13.80 | 9.800 | 13.50 | 13,519 | +3.90(+40.63%) |
Dec 01, 2008 | 11.70 | 11.80 | 9.600 | 9.600 | 4,558 | -2.40(-20.00%) |
Nov 28, 2008 | 12.00 | 12.40 | 11.40 | 12.00 | 2,505 | +0.00(+0.00%) |
Nov 26, 2008 | 11.30 | 12.80 | 11.30 | 12.00 | 5,038 | +0.10(+0.84%) |
Nov 25, 2008 | 12.60 | 12.60 | 11.30 | 11.90 | 8,173 | -0.60(-4.80%) |
Nov 24, 2008 | 12.10 | 12.50 | 10.80 | 12.50 | 16,895 | +0.50(+4.17%) |
Nov 21, 2008 | 13.00 | 13.00 | 11.50 | 12.00 | 2,466 | +0.00(+0.00%) |
Nov 20, 2008 | 12.40 | 12.40 | 11.30 | 12.00 | 4,393 | +0.00(+0.00%) |
Nov 19, 2008 | 13.50 | 13.90 | 12.00 | 12.00 | 3,909 | -1.70(-12.41%) |
Nov 18, 2008 | 15.00 | 15.00 | 13.60 | 13.70 | 2,605 | -1.60(-10.46%) |
Nov 17, 2008 | 14.00 | 15.40 | 13.60 | 15.30 | 18,970 | +1.30(+9.29%) |
Nov 14, 2008 | 15.20 | 15.20 | 14.00 | 14.00 | 994 | -1.40(-9.09%) |
Nov 13, 2008 | 14.90 | 15.40 | 13.10 | 15.40 | 4,607 | +1.90(+14.07%) |
Nov 12, 2008 | 15.20 | 15.50 | 13.50 | 13.50 | 2,758 | -2.00(-12.90%) |
Nov 11, 2008 | 14.50 | 16.00 | 14.50 | 15.50 | 743 | +0.20(+1.31%) |
Nov 10, 2008 | 15.50 | 16.00 | 14.50 | 15.30 | 2,592 | +0.20(+1.32%) |
Nov 07, 2008 | 14.50 | 15.70 | 14.50 | 15.10 | 1,404 | +0.70(+4.86%) |
Nov 06, 2008 | 16.10 | 17.30 | 14.40 | 14.40 | 6,058 | -1.70(-10.56%) |
Nov 05, 2008 | 18.70 | 18.70 | 16.10 | 16.10 | 1,598 | -2.30(-12.50%) |
Nov 04, 2008 | 18.50 | 18.50 | 17.00 | 18.40 | 4,606 | +1.40(+8.24%) |
Nov 03, 2008 | 17.80 | 17.90 | 16.80 | 17.00 | 2,735 | +0.00(+0.00%) |
Oct 31, 2008 | 18.00 | 18.00 | 16.60 | 17.00 | 5,471 | +0.30(+1.80%) |
Oct 30, 2008 | 17.10 | 17.10 | 16.30 | 16.70 | 2,707 | -0.90(-5.11%) |
Oct 29, 2008 | 17.50 | 18.50 | 17.40 | 17.60 | 5,975 | -0.60(-3.30%) |
Oct 28, 2008 | 15.20 | 18.20 | 15.10 | 18.20 | 2,844 | +2.90(+18.95%) |
Oct 27, 2008 | 17.30 | 17.30 | 15.30 | 15.30 | 2,595 | -2.00(-11.56%) |
Oct 24, 2008 | 17.00 | 17.60 | 15.50 | 17.30 | 1,113 | +0.00(+0.00%) |
Oct 23, 2008 | 17.20 | 19.50 | 16.40 | 17.30 | 3,871 | +0.50(+2.98%) |
Oct 22, 2008 | 17.50 | 17.60 | 16.50 | 16.80 | 2,690 | -0.90(-5.08%) |
Oct 21, 2008 | 19.00 | 19.10 | 17.50 | 17.70 | 26,008 | -2.20(-11.06%) |
Oct 20, 2008 | 19.90 | 20.70 | 19.00 | 19.90 | 5,504 | +0.90(+4.74%) |
Oct 17, 2008 | 18.00 | 20.00 | 17.00 | 19.00 | 5,195 | -0.60(-3.06%) |
Oct 16, 2008 | 16.40 | 19.60 | 15.40 | 19.60 | 5,568 | +4.20(+27.27%) |
Oct 15, 2008 | 18.00 | 19.00 | 15.20 | 15.40 | 3,232 | -2.70(-14.92%) |
Oct 14, 2008 | 22.40 | 22.40 | 18.00 | 18.10 | 3,134 | -2.70(-12.98%) |
Oct 13, 2008 | 20.10 | 25.00 | 19.50 | 20.80 | 12,432 | +2.30(+12.43%) |
Oct 10, 2008 | 15.90 | 18.50 | 14.80 | 18.50 | 7,781 | +3.00(+19.35%) |
Oct 09, 2008 | 18.70 | 18.90 | 15.50 | 15.50 | 14,458 | -2.40(-13.41%) |
Oct 08, 2008 | 21.25 | 21.25 | 17.90 | 17.90 | 6,908 | -3.70(-17.13%) |
Oct 07, 2008 | 21.40 | 21.70 | 20.60 | 21.60 | 4,196 | +1.10(+5.37%) |
Oct 06, 2008 | 21.50 | 22.00 | 19.50 | 20.50 | 9,409 | +0.50(+2.50%) |
Oct 03, 2008 | 22.40 | 22.50 | 20.00 | 20.00 | 2,160 | -1.70(-7.83%) |
Oct 02, 2008 | 22.00 | 23.10 | 21.40 | 21.70 | 4,776 | +0.00(+0.00%) |
Oct 01, 2008 | 22.60 | 22.60 | 20.80 | 21.70 | 6,010 | -0.60(-2.69%) |
Sep 30, 2008 | 20.50 | 22.70 | 20.50 | 22.30 | 3,702 | +1.50(+7.21%) |
Sep 29, 2008 | 24.70 | 25.90 | 20.80 | 20.80 | 2,657 | -4.20(-16.80%) |
Sep 26, 2008 | 24.70 | 25.30 | 23.20 | 25.00 | 0 | -0.10(-0.40%) |
Sep 25, 2008 | 25.90 | 25.90 | 24.00 | 25.10 | 2,830 | +0.70(+2.87%) |
Sep 24, 2008 | 25.00 | 25.60 | 24.20 | 24.40 | 3,203 | -0.10(-0.41%) |
Sep 23, 2008 | 20.90 | 25.00 | 20.90 | 24.50 | 5,346 | +1.70(+7.46%) |
Sep 22, 2008 | 24.70 | 25.30 | 22.80 | 22.80 | 4,902 | -3.10(-11.97%) |
Sep 19, 2008 | 23.50 | 25.90 | 23.10 | 25.90 | 0 | +5.20(+25.12%) |
Sep 18, 2008 | 21.40 | 24.00 | 18.50 | 20.70 | 12,857 | -2.20(-9.61%) |
Sep 17, 2008 | 24.80 | 24.80 | 18.00 | 22.90 | 16,748 | -2.10(-8.40%) |
Sep 16, 2008 | 22.50 | 25.00 | 21.80 | 25.00 | 6,073 | +2.80(+12.61%) |
Sep 15, 2008 | 21.30 | 23.50 | 21.30 | 22.20 | 3,194 | -1.30(-5.53%) |
Sep 12, 2008 | 23.40 | 23.80 | 23.10 | 23.50 | 929 | +0.10(+0.43%) |
Sep 11, 2008 | 22.50 | 23.60 | 22.10 | 23.40 | 2,484 | +0.00(+0.00%) |
Sep 10, 2008 | 21.80 | 23.40 | 21.80 | 23.40 | 1,169 | +1.50(+6.85%) |
Sep 09, 2008 | 23.20 | 24.10 | 21.90 | 21.90 | 11,229 | -0.70(-3.10%) |
Sep 08, 2008 | 24.00 | 24.10 | 22.30 | 22.60 | 2,957 | +0.30(+1.35%) |
Sep 05, 2008 | 23.50 | 23.50 | 22.30 | 22.30 | 0 | -0.80(-3.46%) |
Sep 04, 2008 | 23.10 | 23.30 | 22.90 | 23.10 | 1,211 | -0.10(-0.43%) |
Sep 03, 2008 | 23.40 | 23.60 | 22.90 | 23.20 | 2,602 | -0.20(-0.85%) |
Sep 02, 2008 | 24.20 | 25.50 | 23.10 | 23.40 | 2,835 | -0.10(-0.43%) |
Aug 29, 2008 | 23.50 | 24.00 | 23.30 | 23.50 | 1,320 | +0.00(+0.00%) |
Aug 28, 2008 | 23.20 | 23.80 | 23.20 | 23.50 | 1,432 | -0.30(-1.26%) |
Aug 27, 2008 | 23.90 | 24.50 | 23.70 | 23.80 | 2,755 | -0.20(-0.83%) |
Aug 26, 2008 | 23.80 | 24.20 | 23.80 | 24.00 | 1,520 | +0.50(+2.13%) |
Aug 25, 2008 | 24.00 | 24.30 | 23.50 | 23.50 | 1,054 | -1.20(-4.86%) |
Aug 22, 2008 | 24.00 | 24.80 | 23.90 | 24.70 | 833 | +1.30(+5.56%) |
Aug 21, 2008 | 23.70 | 24.20 | 23.00 | 23.40 | 1,944 | -0.30(-1.27%) |
Aug 20, 2008 | 25.00 | 25.00 | 23.70 | 23.70 | 2,789 | -0.10(-0.42%) |
Aug 19, 2008 | 25.50 | 25.50 | 22.90 | 23.80 | 6,354 | -2.00(-7.75%) |
Aug 18, 2008 | 27.00 | 27.60 | 25.30 | 25.80 | 1,950 | -0.70(-2.64%) |
Aug 15, 2008 | 28.50 | 28.50 | 26.00 | 26.50 | 0 | -1.00(-3.64%) |
Aug 14, 2008 | 26.40 | 27.50 | 26.30 | 27.50 | 4,785 | +1.10(+4.17%) |
Aug 13, 2008 | 26.00 | 26.60 | 25.50 | 26.40 | 3,376 | +0.60(+2.33%) |
Aug 12, 2008 | 24.70 | 26.10 | 24.70 | 25.80 | 13,199 | +1.60(+6.61%) |
Aug 11, 2008 | 24.30 | 24.60 | 23.00 | 24.20 | 5,490 | -0.40(-1.63%) |
Aug 08, 2008 | 24.00 | 25.00 | 24.00 | 24.60 | 3,236 | +0.20(+0.82%) |
Aug 07, 2008 | 24.00 | 25.00 | 23.40 | 24.40 | 4,157 | -0.30(-1.21%) |
Aug 06, 2008 | 21.80 | 24.90 | 21.80 | 24.70 | 5,450 | +3.30(+15.42%) |
Aug 05, 2008 | 25.00 | 25.60 | 21.00 | 21.40 | 13,480 | -2.20(-9.32%) |
Aug 04, 2008 | 26.50 | 26.50 | 23.10 | 23.60 | 7,761 | -2.40(-9.23%) |
Aug 01, 2008 | 26.00 | 26.20 | 25.50 | 26.00 | 4,177 | -0.30(-1.14%) |
Jul 31, 2008 | 26.80 | 27.50 | 25.40 | 26.30 | 6,766 | -1.20(-4.36%) |
Jul 30, 2008 | 27.80 | 27.80 | 26.80 | 27.50 | 3,823 | +0.70(+2.61%) |
Jul 29, 2008 | 26.80 | 28.30 | 26.80 | 26.80 | 15,524 | -0.90(-3.25%) |
Jul 28, 2008 | 27.90 | 28.00 | 27.00 | 27.70 | 5,925 | -0.10(-0.36%) |
Jul 25, 2008 | 27.50 | 28.00 | 27.20 | 27.80 | 3,438 | +0.30(+1.09%) |
Jul 24, 2008 | 27.50 | 28.00 | 27.00 | 27.50 | 3,892 | +0.20(+0.73%) |
Jul 23, 2008 | 27.50 | 28.00 | 27.30 | 27.30 | 1,390 | -0.50(-1.80%) |
Jul 22, 2008 | 26.60 | 28.00 | 26.60 | 27.80 | 4,609 | +0.30(+1.09%) |
Jul 21, 2008 | 27.60 | 28.00 | 27.00 | 27.50 | 3,190 | -0.20(-0.72%) |
Jul 18, 2008 | 26.60 | 28.00 | 26.00 | 27.70 | 4,801 | +0.30(+1.09%) |
Jul 17, 2008 | 28.00 | 28.00 | 27.00 | 27.40 | 4,708 | -1.60(-5.52%) |
Jul 16, 2008 | 28.00 | 29.00 | 27.50 | 29.00 | 3,594 | +0.10(+0.35%) |
Jul 15, 2008 | 26.80 | 29.70 | 25.90 | 28.90 | 8,254 | +1.70(+6.25%) |
Jul 14, 2008 | 30.40 | 31.00 | 26.80 | 27.20 | 7,359 | -3.30(-10.82%) |
Jul 11, 2008 | 30.70 | 31.00 | 29.70 | 30.50 | 3,952 | -0.10(-0.33%) |
Jul 10, 2008 | 29.50 | 31.00 | 29.50 | 30.60 | 3,556 | +0.90(+3.03%) |
Jul 09, 2008 | 31.50 | 31.50 | 29.30 | 29.70 | 6,767 | +0.20(+0.68%) |
Jul 08, 2008 | 27.00 | 29.60 | 26.20 | 29.50 | 9,243 | +3.00(+11.32%) |
Jul 07, 2008 | 26.30 | 27.50 | 25.50 | 26.50 | 7,688 | +0.50(+1.92%) |
Jul 04, 2008 | 25.00 | 27.30 | 25.00 | 26.00 | 5,707 | +0.00(+0.00%) |
Jul 03, 2008 | 25.00 | 27.30 | 25.00 | 26.00 | 5,707 | +0.90(+3.59%) |
Jul 02, 2008 | 28.00 | 28.00 | 25.00 | 25.10 | 10,398 | -2.50(-9.06%) |
Jul 01, 2008 | 28.90 | 28.90 | 26.30 | 27.60 | 9,743 | +0.50(+1.85%) |
Jun 30, 2008 | 30.70 | 30.70 | 26.30 | 27.10 | 18,776 | -2.90(-9.67%) |
Jun 27, 2008 | 33.50 | 34.00 | 30.00 | 30.00 | 64,793 | -3.80(-11.24%) |
Jun 26, 2008 | 35.70 | 36.30 | 33.60 | 33.80 | 5,292 | -2.50(-6.89%) |
Jun 25, 2008 | 36.40 | 36.80 | 36.00 | 36.30 | 2,104 | -0.60(-1.63%) |
Jun 24, 2008 | 37.40 | 37.90 | 35.80 | 36.90 | 5,488 | +0.10(+0.27%) |
Jun 23, 2008 | 37.00 | 37.40 | 35.50 | 36.80 | 4,833 | +0.20(+0.55%) |
Jun 20, 2008 | 36.80 | 36.80 | 35.80 | 36.60 | 3,350 | -0.10(-0.27%) |
Jun 19, 2008 | 36.40 | 36.90 | 35.60 | 36.70 | 1,736 | +0.70(+1.94%) |
Jun 18, 2008 | 36.80 | 37.40 | 35.70 | 36.00 | 3,150 | -1.00(-2.70%) |
Jun 17, 2008 | 33.40 | 37.50 | 33.40 | 37.00 | 3,368 | +1.60(+4.52%) |
Jun 16, 2008 | 37.20 | 37.20 | 33.20 | 35.40 | 5,205 | +1.20(+3.51%) |
Jun 13, 2008 | 35.00 | 35.00 | 33.80 | 34.20 | 1,652 | -0.80(-2.29%) |
Jun 12, 2008 | 34.20 | 35.70 | 33.20 | 35.00 | 4,593 | +1.80(+5.42%) |
Jun 11, 2008 | 33.00 | 33.70 | 32.40 | 33.20 | 3,980 | +0.40(+1.22%) |
Jun 10, 2008 | 32.30 | 33.40 | 30.50 | 32.80 | 2,880 | +1.10(+3.47%) |
Jun 09, 2008 | 35.50 | 36.30 | 31.70 | 31.70 | 2,853 | -4.30(-11.94%) |
Jun 06, 2008 | 35.80 | 37.40 | 34.30 | 36.00 | 6,313 | -0.50(-1.37%) |
Jun 05, 2008 | 36.30 | 36.50 | 35.90 | 36.50 | 2,049 | +0.70(+1.96%) |
Jun 04, 2008 | 35.00 | 36.00 | 35.00 | 35.80 | 5,757 | +1.00(+2.87%) |
Jun 03, 2008 | 32.10 | 35.10 | 32.10 | 34.80 | 19,632 | +2.70(+8.41%) |
Jun 02, 2008 | 34.90 | 35.00 | 32.10 | 32.10 | 9,636 | -2.90(-8.29%) |
May 30, 2008 | 30.30 | 39.70 | 30.30 | 35.00 | 22,946 | +3.40(+10.76%) |
May 29, 2008 | 30.00 | 33.00 | 30.00 | 31.60 | 8,345 | +1.60(+5.33%) |
May 28, 2008 | 30.50 | 30.70 | 29.60 | 30.00 | 1,904 | -0.70(-2.28%) |
May 27, 2008 | 31.00 | 31.00 | 29.70 | 30.70 | 3,116 | +1.10(+3.72%) |
May 26, 2008 | 29.50 | 31.00 | 29.40 | 29.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 29.50 | 31.00 | 29.40 | 29.60 | 1,360 | +0.10(+0.34%) |
May 22, 2008 | 28.80 | 31.10 | 28.80 | 29.50 | 4,944 | +1.00(+3.51%) |
May 21, 2008 | 29.60 | 30.00 | 28.00 | 28.50 | 2,025 | -1.10(-3.72%) |
May 20, 2008 | 29.90 | 29.90 | 28.80 | 29.60 | 4,764 | +0.00(+0.00%) |
May 19, 2008 | 28.80 | 29.80 | 28.60 | 29.60 | 13,872 | +1.10(+3.86%) |
May 16, 2008 | 27.20 | 29.00 | 27.00 | 28.50 | 1,909 | +0.50(+1.79%) |
May 15, 2008 | 27.80 | 28.50 | 27.50 | 28.00 | 4,504 | +0.00(+0.00%) |
May 14, 2008 | 27.30 | 28.30 | 27.30 | 28.00 | 780 | +0.40(+1.45%) |
May 13, 2008 | 27.00 | 27.80 | 26.90 | 27.60 | 1,810 | +1.00(+3.76%) |
May 12, 2008 | 27.00 | 28.10 | 26.50 | 26.60 | 17,998 | -1.20(-4.32%) |
May 09, 2008 | 27.40 | 27.80 | 26.60 | 27.80 | 1,028 | +1.60(+6.11%) |
May 08, 2008 | 26.00 | 26.50 | 25.90 | 26.20 | 1,140 | +0.20(+0.77%) |
May 07, 2008 | 26.00 | 26.60 | 26.00 | 26.00 | 1,280 | -0.30(-1.14%) |
May 06, 2008 | 26.80 | 27.30 | 26.00 | 26.30 | 2,475 | -0.90(-3.31%) |
May 05, 2008 | 26.90 | 27.50 | 26.90 | 27.20 | 2,034 | +0.00(+0.00%) |
May 02, 2008 | 27.80 | 28.00 | 25.60 | 27.20 | 2,690 | -0.80(-2.86%) |